Marchés français ouverture 5 h 56 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 144,28 -129,77 (-0,34 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 946,42 -2 197,87 (-3,91 %)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00080000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 694 | 33.59% |
| HYG240510C00080000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 15 | 478 | 15.63% |
| HYG240517C00080000 | 2024-04-30 1:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 83,724 | 10.55% |
| HYG240524C00080000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 15 | 379 | 9.77% |
| HYG240531C00080000 | 2024-04-23 9:30AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 1 | 655 | 9.18% |
| HYG240621C00080000 | 2024-05-01 3:11PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 76 | 58,489 | 7.08% |
| HYG240719C00080000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 97 | 70,981 | 6.01% |
| HYG240816C00080000 | 2024-05-01 2:25PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 62 | 15,399 | 5.98% |
| HYG240920C00080000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 0.13 | 0.06 | 0.15 | +0.04 | +44.44% | 26 | 6,416 | 6.08% |
| HYG241018C00080000 | 2024-05-01 11:59AM EDT | 2024-10-18 | 0.11 | 0.08 | 0.18 | -0.04 | -26.67% | 2 | 123 | 5.86% |
| HYG241115C00080000 | 2024-03-11 11:29AM EDT | 2024-11-15 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 28.30% |
| HYG241220C00080000 | 2024-02-23 10:30AM EDT | 2024-12-20 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 26.09% |
| HYG250117C00080000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 0.63 | 0.01 | 1.45 | 0.00 | - | 1 | 176 | 11.15% |
| HYG250221C00080000 | 2024-04-18 9:30AM EDT | 2025-02-21 | 1.01 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 23.88% |
| HYG250620C00080000 | 2024-04-29 2:18PM EDT | 2025-06-20 | 0.75 | 0.30 | 5.00 | 0.00 | - | 1 | 463 | 20.16% |
| HYG260116C00080000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 1.12 | 0.00 | 1.22 | 0.00 | - | 3 | 300 | 6.55% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240517P00080000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 3.15 | 1.00 | 6.00 | +0.10 | +3.28% | 289 | 74 | 59.28% |
| HYG240621P00080000 | 2024-03-20 2:27PM EDT | 2024-06-21 | 2.83 | 2.00 | 6.95 | 0.00 | - | 1 | 30 | 41.87% |
| HYG240719P00080000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 3.90 | 1.50 | 6.40 | 0.00 | - | 1 | 5 | 29.64% |
| HYG240920P00080000 | 2024-04-22 1:25PM EDT | 2024-09-20 | 4.50 | 1.55 | 6.50 | 0.00 | - | 200 | 948 | 22.66% |
| HYG241220P00080000 | 2023-11-29 4:06PM EDT | 2024-12-20 | 6.53 | 2.50 | 7.50 | 0.00 | - | - | 10 | 21.91% |
| HYG250117P00080000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 5.35 | 2.50 | 7.45 | 0.00 | - | 1 | 12 | 20.50% |
| HYG250620P00080000 | 2023-08-18 9:30AM EDT | 2025-06-20 | 9.35 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 27.27% |
| HYG260116P00080000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 7.94 | 4.50 | 9.50 | +0.69 | +9.52% | 1 | 118 | 18.45% |
